Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 25.28 25.39 24.96 25.16 28,479,960 -0.26(-1.02%)
Apr 29, 2015 25.16 25.50 25.16 25.42 28,226,284 -0.10(-0.41%)
Apr 28, 2015 24.96 25.54 24.91 25.52 38,264,136 +0.40(+1.60%)
Apr 27, 2015 24.79 25.26 24.79 25.12 33,472,404 +0.32(+1.31%)
Apr 24, 2015 25.05 25.10 24.75 24.79 29,448,938 -0.21(-0.83%)
Apr 23, 2015 24.76 25.05 24.74 25.00 30,747,208 -0.27(-1.07%)
Apr 22, 2015 25.05 25.29 24.76 25.27 27,357,382 +0.21(+0.83%)
Apr 21, 2015 25.45 25.47 24.95 25.06 24,613,274 -0.23(-0.92%)
Apr 20, 2015 25.20 25.34 25.14 25.30 26,717,976 +0.20(+0.80%)
Apr 17, 2015 25.13 25.27 24.90 25.09 39,584,916 -0.31(-1.22%)
Apr 16, 2015 25.39 25.50 25.27 25.40 37,395,252 +0.03(+0.12%)
Apr 15, 2015 24.93 25.50 24.78 25.37 79,022,904 +1.04(+4.26%)
Apr 14, 2015 24.48 24.69 24.17 24.34 51,319,428 -0.19(-0.76%)
Apr 13, 2015 24.58 24.77 24.51 24.52 30,391,718 -0.15(-0.63%)
Apr 10, 2015 24.21 24.69 24.21 24.68 36,338,912 +0.53(+2.21%)
Apr 09, 2015 23.71 24.44 23.63 24.14 44,206,232 -0.05(-0.22%)
Apr 08, 2015 24.14 24.39 24.00 24.20 23,613,916 +0.04(+0.16%)
Apr 07, 2015 24.01 24.41 23.96 24.16 30,092,848 +0.17(+0.71%)
Apr 06, 2015 23.81 24.15 23.53 23.99 27,806,602 +0.18(+0.75%)
Apr 02, 2015 23.80 23.81 23.81 23.81 27,054,834 +0.00(+0.00%)
Apr 01, 2015 24.06 24.20 23.69 23.81 40,797,924 -0.36(-1.47%)
Mar 31, 2015 24.29 24.68 24.11 24.17 41,530,888 -0.15(-0.60%)
Mar 30, 2015 24.47 24.81 24.20 24.31 66,492,104 -0.42(-1.69%)
Mar 27, 2015 23.19 25.49 23.07 24.73 95,563,520 +1.48(+6.38%)
Mar 26, 2015 22.80 23.49 22.65 23.25 58,807,720 +0.15(+0.64%)
Mar 25, 2015 23.81 23.87 23.08 23.10 48,766,920 -0.70(-2.92%)
Mar 24, 2015 24.08 24.21 23.76 23.80 36,837,284 -0.32(-1.31%)
Mar 23, 2015 24.18 24.57 24.11 24.11 38,419,856 -0.09(-0.35%)
Mar 20, 2015 23.95 24.44 23.90 24.20 83,814,752 +0.44(+1.85%)
Mar 19, 2015 23.79 24.04 23.72 23.76 35,471,124 -0.12(-0.49%)
Mar 18, 2015 23.50 24.11 23.42 23.87 51,537,424 +0.23(+0.98%)
Mar 17, 2015 23.63 23.75 23.50 23.64 37,799,468 -0.19(-0.78%)
Mar 16, 2015 23.90 24.04 23.69 23.83 42,791,240 -0.08(-0.32%)
Mar 13, 2015 23.67 23.94 23.46 23.90 62,048,372 +0.10(+0.42%)
Mar 12, 2015 23.97 24.42 23.64 23.80 138,957,872 -1.18(-4.73%)
Mar 11, 2015 24.71 25.47 24.69 24.99 64,284,144 +0.49(+1.99%)
Mar 10, 2015 24.92 25.05 24.35 24.50 65,048,008 -0.79(-3.12%)
Mar 09, 2015 25.66 25.71 25.10 25.29 42,773,324 -0.36(-1.42%)
Mar 06, 2015 25.92 26.03 25.57 25.65 41,887,448 -0.42(-1.60%)
Mar 05, 2015 26.48 26.66 25.96 26.07 27,439,338 -0.30(-1.14%)
Mar 04, 2015 26.17 26.59 26.08 26.37 29,718,640 +0.02(+0.07%)
Mar 03, 2015 26.24 26.48 26.21 26.35 35,317,920 +0.03(+0.10%)
Mar 02, 2015 25.73 26.37 25.60 26.32 32,871,214 +0.63(+2.44%)
Feb 27, 2015 25.99 26.00 25.67 25.70 31,606,370 -0.31(-1.19%)
Feb 26, 2015 25.98 26.18 25.84 26.01 33,546,436 -0.23(-0.87%)
Feb 25, 2015 26.30 26.39 26.12 26.23 31,941,250 -0.36(-1.35%)
Feb 24, 2015 25.98 26.66 25.90 26.59 38,302,692 +0.50(+1.93%)
Feb 23, 2015 26.59 26.66 25.95 26.09 33,077,410 -0.50(-1.89%)
Feb 20, 2015 26.39 26.72 26.21 26.59 27,114,316 +0.15(+0.58%)
Feb 19, 2015 26.47 26.60 26.32 26.44 14,255,545 -0.04(-0.16%)
Feb 18, 2015 26.78 26.83 26.42 26.48 25,868,430 -0.36(-1.35%)
Feb 17, 2015 26.59 26.86 26.48 26.85 25,063,136 +0.29(+1.09%)
Feb 13, 2015 26.47 26.56 26.56 26.56 23,339,154 +0.18(+0.69%)
Feb 12, 2015 26.26 26.38 26.09 26.37 25,934,380 +0.44(+1.71%)
Feb 11, 2015 26.02 26.09 25.75 25.93 23,760,106 -0.12(-0.44%)
Feb 10, 2015 25.66 26.07 25.54 26.05 26,135,080 +0.60(+2.34%)
Feb 09, 2015 25.50 25.69 25.25 25.45 37,141,888 -0.28(-1.10%)
Feb 06, 2015 26.22 26.28 25.61 25.73 37,966,056 -0.50(-1.90%)
Feb 05, 2015 26.03 26.27 25.85 26.23 26,507,128 +0.26(+1.01%)
Feb 04, 2015 26.02 26.15 25.91 25.97 32,414,226 +0.11(+0.42%)
Feb 03, 2015 25.92 26.13 25.02 25.86 46,958,100 +0.04(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.